Dati storici Resmed - RMD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,38	31,58	27,05	28,06	4.817.562	4,02	14,68%
1 Mese	30,14	31,58	27,05	28,50	2.583.284	1,26	4,18%
3 Mesi	29,10	31,58	26,577	28,48	2.086.094	2,30	7,90%
6 Mesi	22,50	31,58	20,53	26,21	2.317.989	8,90	39,56%
1 Anno	34,24	36,37	20,53	26,61	2.467.479	-2,84	-8,29%
3 Anni	27,00	40,79	20,53	29,54	1.569.137	4,40	16,30%
5 Anni	16,13	40,79	16,02	27,66	1.408.197	15,27	94,67%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Apr 2024	28,71	0,40	1,41%	28,58	28,71	28,335	3.637.771
23 Apr 2024	28,31	0,19	0,68%	27,83	28,415	27,80	4.206.105
22 Apr 2024	28,12	0,18	0,64%	28,07	28,345	27,711	4.474.751
19 Apr 2024	27,94	0,31	1,12%	27,73	28,29	27,65	4.330.940
18 Apr 2024	27,63	-1,28	-4,43%	27,38	27,96	27,05	7.438.244
17 Apr 2024	28,91	0,15	0,52%	28,81	29,00	28,80	858.793
16 Apr 2024	28,76	-0,03	-0,10%	28,61	28,82	28,53	2.420.243
15 Apr 2024	28,79	-0,37	-1,27%	28,88	28,93	28,64	1.181.005
12 Apr 2024	29,16	-0,40	-1,35%	29,00	29,29	28,91	958.430
11 Apr 2024	29,56	0,42	1,44%	29,50	29,76	29,43	2.567.253
10 Apr 2024	29,14	0,66	2,32%	29,15	29,49	29,13	1.514.842
09 Apr 2024	28,48	-0,33	-1,15%	28,56	28,58	28,40	1.056.206
08 Apr 2024	28,81	0,30	1,05%	28,70	28,91	28,65	757.966
05 Apr 2024	28,51	0,01	0,04%	28,13	28,53	28,01	1.653.890
04 Apr 2024	28,50	-0,18	-0,63%	28,59	28,60	28,40	1.711.914
03 Apr 2024	28,68	-0,49	-1,68%	28,44	28,76	28,25	1.797.616
02 Apr 2024	29,17	-0,86	-2,86%	29,27	29,27	29,02	1.968.308
28 Mar 2024	30,03	0,12	0,40%	30,14	30,21	29,98	2.139.509
27 Mar 2024	29,91	0,58	1,98%	29,53	29,96	29,50	1.910.650
26 Mar 2024	29,33	-0,33	-1,11%	29,58	29,60	29,26	1.047.561